SLV261231C00051000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.2600 | 1.3000 | 1.1500 | 1.1600 | +4.505% | 145 | 772 | 0.000% |
| 2026-10-30 | 1.1800 | 1.1800 | 1.1100 | 1.1100 | -31.056% | 53 | 744 | +4.505% |
| 2026-10-29 | 1.7400 | 1.7400 | 1.6100 | 1.6100 | -28.125% | 30 | 731 | -27.950% |
| 2026-10-28 | 2.0500 | 2.2400 | 2.0400 | 2.2400 | -5.485% | 20 | 713 | -48.214% |
| 2026-10-27 | 2.2300 | 2.4300 | 2.2300 | 2.3700 | +7.727% | 48 | 698 | -51.055% |
| 2026-10-26 | 2.0100 | 2.3200 | 2.0100 | 2.2000 | -7.173% | 8 | 697 | -47.273% |
| 2026-10-23 | 2.3000 | 2.3700 | 2.1000 | 2.3700 | -9.195% | 11 | 699 | -51.055% |
| 2026-10-22 | 2.8000 | 2.8000 | 2.5700 | 2.6100 | -28.493% | 171 | 687 | -55.556% |
| 2026-10-21 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | -5.928% | 7 | 681 | -68.219% |
| 2026-10-20 | 4.1500 | 4.1500 | 3.8100 | 3.8800 | +6.887% | 88 | 682 | -70.103% |
| 2026-10-19 | 3.6300 | 3.6600 | 3.6100 | 3.6300 | -3.200% | 16 | 683 | -68.044% |
| 2026-10-16 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | -1.316% | 10 | 675 | -69.067% |
| 2026-10-15 | 3.5500 | 3.8000 | 3.4500 | 3.8000 | +22.977% | 12 | 673 | -69.474% |
| 2026-10-14 | 3.6700 | 3.6700 | 3.0100 | 3.0900 | -42.778% | 118 | 597 | -62.460% |
| 2026-10-12 | 5.5600 | 5.5800 | 5.4000 | 5.4000 | -6.897% | 417 | 514 | -78.519% |
| 2026-10-09 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +19.588% | 1 | 513 | -80.000% |
| 2026-10-08 | 4.8000 | 5.0500 | 4.5800 | 4.8500 | -11.496% | 379 | 450 | -76.082% |
| 2026-10-07 | 5.3500 | 5.4800 | 5.3500 | 5.4800 | -13.701% | 2 | 449 | -78.832% |
| 2026-10-06 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +3.758% | 1 | 449 | -81.732% |
| 2026-10-05 | 6.4000 | 6.4000 | 6.1200 | 6.1200 | +1.493% | 105 | 446 | -81.046% |
| 2026-10-01 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -5.039% | 1 | 445 | -80.763% |
| 2026-09-29 | 6.4300 | 6.4300 | 6.2300 | 6.3500 | -6.618% | 150 | 455 | -81.732% |
| 2026-09-28 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -20.838% | 1 | 454 | -82.941% |
| 2026-09-25 | 8.5000 | 8.5900 | 8.5000 | 8.5900 | +1.657% | 12 | 451 | -86.496% |
| 2026-09-24 | 8.4000 | 8.4500 | 8.3700 | 8.4500 | -26.522% | 6 | 446 | -86.272% |
| 2026-09-22 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +5.119% | 1 | 447 | -89.913% |
| 2026-09-18 | 10.9500 | 10.9500 | 10.9400 | 10.9400 | +5.192% | 3 | 447 | -89.397% |
| 2026-09-17 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +18.721% | 1 | 448 | -88.846% |
| 2026-09-14 | 8.7300 | 8.7600 | 8.7300 | 8.7600 | -28.373% | 2 | 447 | -86.758% |
| 2026-09-09 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +6.812% | 3 | 445 | -90.515% |
| 2026-09-08 | 11.1500 | 11.4500 | 11.1500 | 11.4500 | +0.439% | 4 | 445 | -89.869% |
| 2026-09-04 | 11.1500 | 11.4000 | 11.1500 | 11.4000 | -15.991% | 2 | 445 | -89.825% |
| 2026-08-24 | 13.6500 | 13.6500 | 13.5700 | 13.5700 | -3.348% | 10 | 447 | -91.452% |
| 2026-08-21 | 14.3000 | 14.3000 | 14.0400 | 14.0400 | +12.320% | 10 | 447 | -91.738% |
| 2026-08-20 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +7.296% | 1 | 447 | -90.720% |
| 2026-08-17 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -0.512% | 1 | 446 | -90.043% |
| 2026-08-12 | 11.9000 | 11.9000 | 11.7100 | 11.7100 | +6.941% | 12 | 454 | -90.094% |
| 2026-08-11 | 11.0000 | 11.0000 | 10.9500 | 10.9500 | -6.650% | 10 | 444 | -89.406% |
| 2026-08-10 | 11.4800 | 11.7300 | 11.4800 | 11.7300 | +40.647% | 6 | 442 | -90.111% |
| 2026-08-06 | 8.8000 | 8.8000 | 8.3400 | 8.3400 | -11.653% | 8 | 450 | -86.091% |
| 2026-08-05 | 9.3000 | 9.4400 | 9.3000 | 9.4400 | +44.122% | 4 | 449 | -87.712% |
| 2026-08-03 | 6.5200 | 6.5500 | 6.5200 | 6.5500 | -2.239% | 2 | 448 | -82.290% |
| 2026-07-31 | 6.5000 | 6.7000 | 6.5000 | 6.7000 | -4.286% | 2 | 449 | -82.687% |
| 2026-07-29 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +8.527% | 1 | 449 | -83.429% |
| 2026-07-28 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -9.155% | 1 | 448 | -82.016% |
| 2026-07-24 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +2.158% | 5 | 448 | -83.662% |
| 2026-07-23 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -6.081% | 5 | 443 | -83.309% |
| 2026-07-21 | 7.4300 | 7.4300 | 7.4000 | 7.4000 | +14.022% | 6 | 448 | -84.324% |
| 2026-07-20 | 6.5000 | 6.5000 | 6.4900 | 6.4900 | +3.840% | 2 | 448 | -82.126% |
| 2026-07-17 | 5.7300 | 6.2500 | 5.7300 | 6.2500 | +4.167% | 13 | 458 | -81.440% |
| 2026-07-16 | 6.2000 | 6.2000 | 6.0000 | 6.0000 | -11.374% | 49 | 428 | -80.667% |
| 2026-07-13 | 6.8000 | 6.8000 | 6.7700 | 6.7700 | -21.462% | 2 | 427 | -82.866% |
| 2026-07-09 | 8.6400 | 8.6400 | 8.6200 | 8.6200 | +21.408% | 2 | 430 | -86.543% |
| 2026-07-08 | 7.4000 | 7.4000 | 7.1000 | 7.1000 | -26.425% | 7 | 425 | -83.662% |
| 2026-07-06 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +4.891% | 1 | 424 | -87.979% |
| 2026-07-01 | 8.1500 | 9.2000 | 8.1500 | 9.2000 | +7.602% | 6 | 425 | -87.391% |
| 2026-06-30 | 8.2000 | 8.6100 | 8.2000 | 8.5500 | +11.039% | 17 | 442 | -86.433% |
| 2026-06-29 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -7.452% | 1 | 441 | -84.935% |
| 2026-06-26 | 7.7000 | 8.4000 | 7.7000 | 8.3200 | +10.345% | 151 | 528 | -86.058% |
| 2026-06-25 | 7.6000 | 7.6600 | 7.5400 | 7.5400 | +6.197% | 7 | 524 | -84.615% |
| 2026-06-24 | 8.1000 | 8.1500 | 7.0900 | 7.1000 | -62.113% | 174 | 387 | -83.662% |
| 2026-06-04 | 18.7400 | 18.7400 | 18.7400 | 18.7400 | -5.258% | 3 | 390 | -93.810% |
| 2026-06-02 | 19.8000 | 19.8000 | 19.7800 | 19.7800 | -6.478% | 6 | 384 | -94.135% |
| 2026-05-20 | 20.2000 | 21.1500 | 20.2000 | 21.1500 | +4.963% | 3 | 383 | -94.515% |
| 2026-05-19 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -9.438% | 1 | 383 | -94.243% |
| 2026-05-15 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -25.461% | 3 | 383 | -94.787% |
| 2026-05-12 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | +0.336% | 1 | 384 | -96.114% |
| 2026-05-11 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | +36.156% | 1 | 383 | -96.101% |
| 2026-05-06 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | +13.212% | 1 | 383 | -94.691% |
| 2026-05-05 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -21.224% | 1 | 383 | -93.990% |
| 2026-04-14 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +19.629% | 1 | 382 | -95.265% |
| 2026-04-02 | 20.4800 | 20.4800 | 20.4800 | 20.4800 | +4.383% | 1 | 381 | -94.336% |
| 2026-03-30 | 19.6200 | 19.6200 | 19.6200 | 19.6200 | +11.477% | 1 | 381 | -94.088% |
| 2026-03-20 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -50.838% | 1 | 381 | -93.409% |
| 2026-03-02 | 35.1500 | 35.8000 | 35.1500 | 35.8000 | -0.279% | 53 | 380 | -96.760% |
| 2026-02-25 | 35.9000 | 35.9000 | 35.9000 | 35.9000 | +26.142% | 1 | 382 | -96.769% |
| 2026-02-20 | 26.1500 | 28.4800 | 26.1500 | 28.4600 | +17.701% | 202 | 382 | -95.924% |
| 2026-02-19 | 24.3300 | 24.3300 | 24.1300 | 24.1800 | +0.415% | 201 | 329 | -95.203% |
| 2026-02-13 | 23.4000 | 24.0800 | 23.4000 | 24.0800 | -3.099% | 133 | 117 | -95.183% |
| 2026-02-06 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -25.308% | 1 | 117 | -95.332% |
| 2026-02-03 | 33.2700 | 33.2700 | 33.2700 | 33.2700 | +21.512% | 1 | 116 | -96.513% |
| 2026-02-02 | 27.3800 | 27.3800 | 27.3800 | 27.3800 | -44.236% | 1 | 116 | -95.763% |
| 2026-01-26 | 49.1000 | 49.1000 | 49.1000 | 49.1000 | +41.949% | 1 | 116 | -97.637% |
| 2026-01-21 | 34.5900 | 34.5900 | 34.5900 | 34.5900 | +0.904% | 14 | 116 | -96.646% |
| 2026-01-14 | 34.2800 | 34.2800 | 34.2800 | 34.2800 | +60.713% | 1 | 116 | -96.616% |
| 2026-01-08 | 20.5000 | 21.5500 | 20.5000 | 21.3300 | -15.825% | 123 | 117 | -94.562% |
| 2026-01-06 | 25.2000 | 25.3400 | 25.2000 | 25.3400 | +13.734% | 15 | 24 | -95.422% |
| 2026-01-05 | 22.2800 | 22.2800 | 22.2800 | 22.2800 | 0.000% | 10 | 10 | -94.794% |